Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Daiwa Securities Group Inc. logo
8601.T
Daiwa Securities Group Inc.
06:30:00
1606 ¥
0.0000 (%0.00)
Previous Close: 1630
Day Low₺1588
Day High₺1626.5
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

8601.T: Daiwa Securities Group Inc. Historical Data

2026 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,524.9643
CLOSE 1,525.2054

Low

LOW 1,377

High

HIGH 1,686.5
DATEOPENHIGHLOWCLOSE
01/05/20261,3801,3971,3771,393
01/06/20261,420.51,4751,416.51,475
01/07/20261,462.51,4991,4621,495
01/08/20261,4761,4801,457.51,459
01/09/20261,4801,4921,4591,473
01/13/20261,5281,533.51,5091,528.5
01/14/20261,5351,5421,5131,542
01/15/20261,5421,567.51,536.51,562.5
01/16/20261,5511,5631,547.51,560
01/19/20261,551.51,559.51,5251,544
01/20/20261,5401,542.51,5191,521.5
01/21/20261,4821,493.51,4671,490
01/22/20261,5061,511.51,4951,509.5
01/23/20261,5121,524.51,5021,516
01/26/20261,4701,4931,468.51,478
01/27/20261,473.51,495.51,4551,495.5
01/28/20261,4761,5001,4731,490.5
01/29/20261,4991,5151,473.51,498
01/30/20261,5091,5101,4881,503.5
02/02/20261,520.51,524.51,437.51,447.5
02/03/20261,4941,5301,477.51,522.5
02/04/20261,500.51,5471,487.51,547
02/05/20261,5521,561.51,5331,560
02/06/20261,561.51,5881,5451,586
02/09/20261,653.51,6541,626.51,631
02/10/20261,648.51,678.51,6391,669
02/12/20261,660.51,686.51,6561,674
02/13/20261,6711,6811,647.51,653.5
02/16/20261,6551,6591,601.51,609.5
02/17/20261,625.51,6271,5861,598.5
02/18/20261,6191,626.51,5891,599
02/19/20261,6181,6291,595.51,627.5
02/20/20261,6051,6071,5771,592.5
02/24/20261,583.51,592.51,5591,588.5
02/25/20261,594.51,6091,572.51,605
02/26/20261,643.51,643.51,6161,616
02/27/20261,622.51,6461,617.51,646
03/02/20261,5661,5881,5481,588
03/03/20261,5811,5931,5371,545
03/04/20261,486.51,5121,4401,470
03/05/20261,5251,5401,5001,514
03/06/20261,4911,5251,4811,525
03/09/20261,400.51,440.51,400.51,436.5
03/10/20261,466.51,4961,4561,488
03/11/20261,5001,519.51,4911,508
03/12/20261,4801,4871,437.51,450
03/13/20261,4201,4471,4201,436.5
03/16/20261,4361,4441,427.51,438.5
03/17/20261,460.51,470.51,453.51,462.5
03/18/20261,493.51,5101,482.51,509.5
03/19/20261,4801,488.51,466.51,477
03/23/20261,4541,480.51,4501,465.5
03/24/20261,5041,5041,477.51,500
03/25/20261,5401,564.51,5301,560.5
03/26/20261,575.51,5821,5521,565.5
03/27/20261,5581,584.51,554.51,577
03/30/20261,4991,5141,476.51,495
03/31/20261,497.51,527.51,4601,460
04/01/20261,517.51,533.51,5001,526.5
04/02/20261,539.51,551.51,501.51,504
04/03/20261,5301,536.51,5091,519
04/06/20261,513.51,532.51,510.51,510.5
04/07/20261,5121,520.51,4961,504.5
04/08/20261,584.51,5851,552.51,563.5
04/09/20261,5781,5791,5311,541
04/10/20261,546.51,5561,5401,545.5
04/13/20261,5311,549.51,5241,532
04/14/20261,5651,5721,545.51,547.5
04/15/20261,5731,583.51,565.51,571.5
04/16/20261,5891,5991,5591,559
04/17/20261,5481,553.51,5261,531
04/20/20261,5361,5371,5171,523.5
04/21/20261,5321,5361,5191,523
04/22/20261,5241,5251,498.51,505.5
04/23/20261,5091,514.51,4911,496
04/24/20261,5121,512.51,4901,505
04/27/20261,4851,526.51,4801,516.5
04/28/20261,416.51,473.51,412.51,466.5
04/30/20261,4501,467.51,4251,467.5
05/01/20261,4551,4631,423.51,453
05/07/20261,4911,518.51,452.51,518.5
05/08/20261,479.51,4891,4371,445
05/11/20261,441.51,469.51,4391,464
05/12/20261,4681,469.51,4531,468.5
05/13/20261,468.51,4981,4641,495
05/14/20261,5001,5051,4781,478
05/15/20261,4741,5021,4741,482.5
05/18/20261,478.51,486.51,460.51,467
05/19/20261,484.51,509.51,479.51,491.5
05/20/20261,5041,5071,4681,472.5
05/21/20261,499.51,522.51,4941,509
05/22/20261,5111,511.51,4821,490
05/25/20261,488.51,498.51,4711,495
05/26/20261,4961,502.51,479.51,482
05/27/20261,4621,481.51,442.51,466
05/28/20261,4561,4751,4461,472
05/29/20261,4851,501.51,476.51,500.5
06/01/20261,4851,498.51,4721,494.5
06/02/20261,4961,503.51,4781,499
06/03/20261,4961,542.51,4951,532.5
06/04/20261,5601,5601,522.51,532.5
06/05/20261,5451,566.51,5421,561
06/08/20261,5401,5541,516.51,535.5
06/09/20261,562.51,581.51,552.51,568
06/10/20261,5881,6061,548.51,563
06/11/20261,5461,548.51,5181,538
06/12/20261,5651,5751,546.51,569.5
06/15/20261,603.51,6261,591.51,595
06/16/20261,587.51,6071,5681,602.5
06/17/20261,6141,625.51,5931,607.5
06/18/20261,6201,6301,608.51,630
06/19/20261,6161,626.51,5881,606